Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
62.49
+0.24 (0.39%)
At close: Aug 1, 2025, 4:00 PM
62.49
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.50 | 62.50 | 62.09 | 62.49 | 62.49 | 0.39% | 27,478 |
| Jul 31, 2025 | 62.44 | 62.49 | 62.12 | 62.25 | 62.25 | -0.31% | 11,922 |
| Jul 30, 2025 | 62.84 | 62.84 | 62.28 | 62.44 | 62.44 | -0.90% | 15,242 |
| Jul 29, 2025 | 63.23 | 63.23 | 62.90 | 63.01 | 63.01 | -0.13% | 20,185 |
| Jul 28, 2025 | 63.49 | 63.49 | 63.01 | 63.09 | 63.09 | -1.52% | 7,380 |
| Jul 25, 2025 | 63.86 | 64.07 | 63.79 | 64.07 | 64.07 | -0.13% | 6,837 |
| Jul 24, 2025 | 64.33 | 64.35 | 64.15 | 64.15 | 64.15 | -0.63% | 10,188 |
| Jul 23, 2025 | 64.13 | 64.61 | 64.08 | 64.56 | 64.56 | 1.51% | 7,190 |
| Jul 22, 2025 | 63.30 | 63.62 | 63.25 | 63.60 | 63.60 | 0.69% | 4,086 |
| Jul 21, 2025 | 63.18 | 63.40 | 63.13 | 63.16 | 63.16 | 0.90% | 4,695 |
| Jul 18, 2025 | 62.82 | 62.92 | 62.60 | 62.60 | 62.60 | -0.14% | 8,839 |
| Jul 17, 2025 | 62.46 | 62.70 | 62.44 | 62.69 | 62.69 | 0.20% | 5,018 |
| Jul 16, 2025 | 62.36 | 62.56 | 62.19 | 62.56 | 62.56 | 0.57% | 9,978 |
| Jul 15, 2025 | 62.72 | 62.72 | 62.12 | 62.21 | 62.21 | -0.86% | 8,825 |
| Jul 14, 2025 | 62.71 | 62.81 | 62.70 | 62.74 | 62.74 | -0.09% | 5,014 |
| Jul 11, 2025 | 62.84 | 62.84 | 62.72 | 62.80 | 62.80 | -0.47% | 4,298 |
| Jul 10, 2025 | 62.94 | 63.20 | 62.84 | 63.10 | 63.10 | 0.23% | 17,626 |
| Jul 9, 2025 | 62.75 | 62.95 | 62.70 | 62.95 | 62.95 | 0.69% | 11,686 |
| Jul 8, 2025 | 62.20 | 62.60 | 62.14 | 62.52 | 62.52 | 0.91% | 13,109 |
| Jul 7, 2025 | 62.32 | 62.34 | 61.85 | 61.96 | 61.96 | -1.01% | 16,072 |
| Jul 3, 2025 | 62.56 | 62.64 | 62.56 | 62.59 | 62.59 | 0.25% | 2,769 |
| Jul 2, 2025 | 61.99 | 62.43 | 61.96 | 62.43 | 62.43 | 0.37% | 10,230 |
| Jul 1, 2025 | 62.31 | 62.31 | 62.08 | 62.20 | 62.20 | -0.01% | 9,872 |
| Jun 30, 2025 | 62.01 | 62.21 | 61.81 | 62.21 | 62.21 | 0.61% | 13,936 |
| Jun 27, 2025 | 61.74 | 62.01 | 61.65 | 61.83 | 61.83 | 0.51% | 9,124 |
| Jun 26, 2025 | 61.23 | 61.55 | 61.13 | 61.52 | 61.52 | 1.58% | 10,673 |
| Jun 25, 2025 | 60.45 | 60.58 | 60.34 | 60.56 | 60.56 | -0.04% | 7,220 |
| Jun 24, 2025 | 60.43 | 60.59 | 60.43 | 60.59 | 60.59 | -0.28% | 3,498 |
| Jun 23, 2025 | 60.13 | 60.86 | 60.13 | 60.76 | 59.99 | 0.43% | 8,372 |
| Jun 20, 2025 | 60.76 | 60.77 | 60.50 | 60.50 | 59.73 | -0.61% | 7,059 |
| Jun 18, 2025 | 61.12 | 61.14 | 60.84 | 60.87 | 60.10 | 0.12% | 2,927 |
| Jun 17, 2025 | 61.27 | 61.27 | 60.78 | 60.80 | 60.03 | -0.73% | 6,461 |
| Jun 16, 2025 | 61.74 | 61.74 | 61.25 | 61.25 | 60.47 | 0.55% | 3,266 |
| Jun 13, 2025 | 61.11 | 61.16 | 60.90 | 60.91 | 60.14 | -1.20% | 4,620 |
| Jun 12, 2025 | 61.60 | 61.70 | 61.56 | 61.65 | 60.87 | 0.71% | 8,426 |
| Jun 11, 2025 | 61.40 | 61.42 | 61.22 | 61.22 | 60.44 | 0.29% | 4,012 |
| Jun 10, 2025 | 61.19 | 61.19 | 60.78 | 61.04 | 60.26 | 0.18% | 6,134 |
| Jun 9, 2025 | 62.70 | 62.70 | 60.88 | 60.93 | 60.15 | 0.07% | 7,301 |
| Jun 6, 2025 | 60.99 | 60.99 | 60.66 | 60.88 | 60.11 | -0.15% | 13,951 |
| Jun 5, 2025 | 61.22 | 61.22 | 60.80 | 60.98 | 60.20 | 0.08% | 17,781 |
| Jun 4, 2025 | 60.84 | 61.04 | 60.80 | 60.93 | 60.15 | 0.71% | 11,812 |
| Jun 3, 2025 | 60.55 | 60.55 | 60.32 | 60.49 | 59.72 | -0.70% | 17,453 |
| Jun 2, 2025 | 60.63 | 60.94 | 60.40 | 60.92 | 60.14 | 1.40% | 13,794 |
| May 30, 2025 | 59.86 | 60.12 | 59.68 | 60.08 | 59.31 | 0.28% | 11,991 |
| May 29, 2025 | 59.79 | 59.91 | 59.77 | 59.91 | 59.15 | 0.39% | 4,329 |
| May 28, 2025 | 60.05 | 60.05 | 59.66 | 59.68 | 58.92 | -0.60% | 9,377 |
| May 27, 2025 | 60.40 | 60.40 | 59.95 | 60.04 | 59.27 | 1.28% | 13,033 |
| May 23, 2025 | 58.93 | 59.29 | 58.93 | 59.28 | 58.53 | 0.81% | 2,282 |
| May 22, 2025 | 58.65 | 58.88 | 58.65 | 58.80 | 58.06 | -0.05% | 3,219 |
| May 21, 2025 | 59.24 | 59.36 | 58.83 | 58.83 | 58.08 | -0.62% | 4,855 |